| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | USD | 1.59 | 1.6 | 1.5678 | 1.57 | 26.69 | +0.01 (+0.64%) | 10,808 |
| 14 Sep 2018 | USD | 1.5728 | 1.6 | 1.5268 | 1.56 | 26.52 | -0.039 (-2.46%) | 26,364 |
| 13 Sep 2018 | USD | 1.6275 | 1.63 | 1.58 | 1.5994 | 27.1898 | +0.029 (+1.87%) | 63,820 |
| 12 Sep 2018 | USD | 1.5914 | 1.5914 | 1.5301 | 1.57 | 26.69 | 0.0 (0.0%) | 36,622 |
| 11 Sep 2018 | USD | 1.58 | 1.58 | 1.52 | 1.57 | 26.69 | +0.01 (+0.64%) | 28,248 |
| 10 Sep 2018 | USD | 1.57 | 1.63 | 1.54 | 1.56 | 26.52 | -0.01 (-0.64%) | 22,741 |
| 7 Sep 2018 | USD | 1.62 | 1.7 | 1.5516 | 1.57 | 26.69 | -0.06 (-3.68%) | 68,983 |
| 6 Sep 2018 | USD | 1.63 | 1.64 | 1.56 | 1.63 | 27.71 | +0.01 (+0.62%) | 32,577 |
| 5 Sep 2018 | USD | 1.57 | 1.65 | 1.51 | 1.62 | 27.54 | +0.045 (+2.86%) | 51,926 |
| 4 Sep 2018 | USD | 1.45 | 1.68 | 1.45 | 1.575 | 26.775 | +0.085 (+5.70%) | 275,421 |
| 3 Sep 2018 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 25.33 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 1.43 | 1.49 | 1.43 | 1.49 | 25.33 | +0.07 (+4.93%) | 58,428 |
| 30 Aug 2018 | USD | 1.4 | 1.45 | 1.39 | 1.42 | 24.14 | +0.01 (+0.71%) | 80,278 |
| 29 Aug 2018 | USD | 1.38 | 1.41 | 1.38 | 1.41 | 23.97 | +0.04 (+2.92%) | 20,085 |
| 28 Aug 2018 | USD | 1.37 | 1.42 | 1.36 | 1.37 | 23.29 | 0.0 (0.0%) | 33,532 |
| 27 Aug 2018 | USD | 1.4 | 1.44 | 1.36 | 1.37 | 23.29 | -0.03 (-2.14%) | 83,724 |
| 24 Aug 2018 | USD | 1.43 | 1.45 | 1.4 | 1.4 | 23.8 | -0.04 (-2.78%) | 22,617 |
| 23 Aug 2018 | USD | 1.43 | 1.45 | 1.41 | 1.44 | 24.48 | +0.02 (+1.41%) | 17,163 |
| 22 Aug 2018 | USD | 1.4 | 1.43 | 1.37 | 1.42 | 24.14 | +0.02 (+1.43%) | 36,359 |
| 21 Aug 2018 | USD | 1.3649 | 1.43 | 1.3504 | 1.4 | 23.8 | +0.05 (+3.70%) | 72,735 |
| 20 Aug 2018 | USD | 1.36 | 1.41 | 1.33 | 1.35 | 22.95 | -0.02 (-1.46%) | 51,801 |
| 17 Aug 2018 | USD | 1.39 | 1.4357 | 1.36 | 1.37 | 23.29 | -0.03 (-2.14%) | 22,153 |
| 16 Aug 2018 | USD | 1.43 | 1.4961 | 1.36 | 1.4 | 23.8 | -0.04 (-2.78%) | 56,288 |
| 15 Aug 2018 | USD | 1.48 | 1.49 | 1.4271 | 1.44 | 24.48 | -0.05 (-3.36%) | 35,031 |
| 14 Aug 2018 | USD | 1.58 | 1.58 | 1.42 | 1.49 | 25.33 | -0.06 (-3.87%) | 153,146 |
| 13 Aug 2018 | USD | 1.55 | 1.59 | 1.521 | 1.55 | 26.35 | +0.02 (+1.31%) | 97,811 |
| 10 Aug 2018 | USD | 1.5 | 1.54 | 1.47 | 1.53 | 26.01 | +0.04 (+2.68%) | 103,978 |
| 9 Aug 2018 | USD | 1.48 | 1.52 | 1.471 | 1.49 | 25.33 | 0.0 (0.0%) | 101,105 |
| 8 Aug 2018 | USD | 1.44 | 1.55 | 1.41 | 1.49 | 25.33 | +0.08 (+5.67%) | 373,882 |
| 7 Aug 2018 | USD | 1.44 | 1.48 | 1.41 | 1.41 | 23.97 | -0.02 (-1.40%) | 60,296 |
